artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.180 | 2.240 | 2.180 | 2.200 | 2.200 | 508 |
| 2024-06-06 | 2.180 | 2.220 | 2.180 | 2.220 | 2.220 | 502 |
| 2024-06-05 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-06-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 |
| 2024-06-03 | 2.360 | 2.360 | 2.200 | 2.200 | 2.200 | 2,221 |
| 2024-05-31 | 2.180 | 2.280 | 2.180 | 2.200 | 2.200 | 2,010 |
| 2024-05-30 | 2.120 | 2.160 | 2.120 | 2.140 | 2.140 | 3,936 |
| 2024-05-29 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 14 |
| 2024-05-28 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 2,545 |
| 2024-05-27 | 2.220 | 2.380 | 2.220 | 2.300 | 2.300 | 2,000 |
| 2024-05-24 | 2.400 | 2.400 | 2.280 | 2.300 | 2.300 | 2,015 |
| 2024-05-23 | 2.280 | 2.340 | 2.200 | 2.340 | 2.340 | 246 |
| 2024-05-22 | 2.380 | 2.380 | 2.220 | 2.300 | 2.300 | 621 |
| 2024-05-21 | 2.640 | 2.700 | 2.280 | 2.380 | 2.380 | 24,873 |
| 2024-05-20 | 3.000 | 3.400 | 2.980 | 3.140 | 3.140 | 34,114 |
| 2024-05-17 | 2.100 | 2.380 | 2.020 | 2.320 | 2.320 | 17,510 |
| 2024-05-16 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 2,500 |
| 2024-05-15 | 2.240 | 2.240 | 2.100 | 2.140 | 2.140 | 8,099 |
| 2024-05-14 | 2.200 | 2.200 | 2.140 | 2.160 | 2.160 | 260 |
| 2024-05-13 | 2.260 | 2.260 | 2.160 | 2.200 | 2.200 | 120 |
| 2024-05-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 100 |
| 2024-05-09 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-05-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,750 |
| 2024-05-07 | 2.120 | 2.240 | 2.120 | 2.240 | 2.240 | 4,190 |
| 2024-05-06 | 2.120 | 2.140 | 2.120 | 2.120 | 2.120 | 210 |
| 2024-05-03 | 2.180 | 2.180 | 2.140 | 2.160 | 2.160 | 210 |
| 2024-05-02 | 2.200 | 2.200 | 2.060 | 2.140 | 2.140 | 30 |
| 2024-04-30 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-04-29 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-04-26 | 2.000 | 2.180 | 2.000 | 2.160 | 2.160 | 2,400 |
| 2024-04-25 | 2.000 | 2.060 | 2.000 | 2.040 | 2.040 | 4,735 |
| 2024-04-24 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-04-23 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 150 |
| 2024-04-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-04-19 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 99 |
| 2024-04-18 | 2.080 | 2.080 | 2.000 | 2.040 | 2.040 | 2,102 |
| 2024-04-17 | 1.980 | 2.100 | 1.980 | 2.100 | 2.100 | 7,786 |
| 2024-04-16 | 1.940 | 1.980 | 1.900 | 1.950 | 1.950 | 8,700 |
| 2024-04-15 | 1.970 | 1.990 | 1.940 | 1.990 | 1.990 | 1,655 |
| 2024-04-12 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 700 |
| 2024-04-11 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 4,000 |
| 2024-04-10 | 1.920 | 2.000 | 1.890 | 1.890 | 1.890 | 6,249 |
| 2024-04-09 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-04-08 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 287 |
| 2024-04-05 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 1 |
| 2024-04-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-04-03 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 1,353 |
| 2024-04-02 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 161 |
| 2024-03-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-03-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-03-26 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 3,771 |
| 2024-03-25 | 1.850 | 1.850 | 1.760 | 1.760 | 1.760 | 7,050 |
| 2024-03-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-20 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 1,600 |
| 2024-03-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-03-18 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 3,753 |
| 2024-03-15 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 15 |
| 2024-03-14 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 250 |
| 2024-03-13 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.